Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2015 | 8.070 | 8.290 | 8.290 | 8.290 | 3,000 | -0.19(-2.24%) |
Apr 28, 2015 | 8.390 | 8.480 | 8.390 | 8.480 | 2,402 | +0.14(+1.68%) |
Apr 27, 2015 | 8.280 | 8.340 | 8.020 | 8.340 | 1,913 | +0.04(+0.48%) |
Apr 24, 2015 | 8.350 | 8.350 | 8.350 | 8.300 | 1,700 | +0.00(+0.00%) |
Apr 21, 2015 | 8.300 | 8.300 | 8.300 | 8.300 | 1,000 | -0.35(-4.05%) |
Apr 20, 2015 | 8.030 | 8.650 | 8.030 | 8.650 | 2,027 | +0.65(+8.12%) |
Apr 16, 2015 | 7.550 | 8.001 | 8.001 | 8.001 | 12,600 | -0.26(-3.14%) |
Apr 15, 2015 | 8.260 | 8.260 | 8.260 | 8.260 | 1,500 | +0.20(+2.48%) |
Apr 02, 2015 | 7.960 | 8.060 | 8.060 | 8.060 | 700 | +0.26(+3.33%) |
Apr 01, 2015 | 8.150 | 8.270 | 7.660 | 7.800 | 1,256 | -0.21(-2.62%) |
Mar 31, 2015 | 8.400 | 8.400 | 7.780 | 8.010 | 3,196 | +0.12(+1.52%) |
Mar 25, 2015 | 7.680 | 7.890 | 7.890 | 7.890 | 1 | +0.04(+0.51%) |
Mar 24, 2015 | 7.670 | 7.850 | 7.640 | 7.850 | 859 | +0.35(+4.67%) |
Mar 20, 2015 | 7.500 | 7.500 | 7.500 | 7.500 | 30 | -0.33(-4.21%) |
Mar 18, 2015 | 7.900 | 7.830 | 7.830 | 7.830 | 122 | -0.02(-0.25%) |
Mar 17, 2015 | 8.350 | 8.400 | 7.850 | 7.850 | 5,547 | +0.05(+0.64%) |
Mar 16, 2015 | 7.890 | 7.900 | 7.760 | 7.800 | 502 | -0.23(-2.86%) |
Mar 13, 2015 | 7.790 | 8.050 | 7.600 | 8.030 | 4,642 | +0.26(+3.35%) |
Mar 11, 2015 | 7.690 | 7.770 | 7.770 | 7.770 | 17 | +0.13(+1.70%) |
Mar 10, 2015 | 7.560 | 7.640 | 7.451 | 7.640 | 1,301 | -0.04(-0.52%) |
Mar 09, 2015 | 7.600 | 7.680 | 7.550 | 7.680 | 6,500 | -0.08(-1.03%) |
Mar 06, 2015 | 7.650 | 7.760 | 7.560 | 7.760 | 1,900 | +0.04(+0.52%) |
Mar 05, 2015 | 7.660 | 7.720 | 7.660 | 7.720 | 3,804 | -0.03(-0.39%) |
Mar 04, 2015 | 7.750 | 7.770 | 7.840 | 7.750 | 5,013 | -0.09(-1.15%) |
Mar 03, 2015 | 7.900 | 8.080 | 7.740 | 7.840 | 6,620 | +0.09(+1.16%) |
Mar 02, 2015 | 7.690 | 7.860 | 7.610 | 7.750 | 7,812 | -0.08(-1.02%) |
Feb 27, 2015 | 7.660 | 7.850 | 7.660 | 7.830 | 5,226 | +0.08(+1.03%) |
Feb 26, 2015 | 7.650 | 7.750 | 8.000 | 7.750 | 2,348 | -0.25(-3.12%) |
Feb 25, 2015 | 7.580 | 8.150 | 7.580 | 8.000 | 11,570 | +0.34(+4.44%) |
Feb 24, 2015 | 7.490 | 7.770 | 7.490 | 7.660 | 11,402 | +0.07(+0.92%) |
Feb 23, 2015 | 7.470 | 7.930 | 7.460 | 7.590 | 9,626 | +0.01(+0.13%) |
Feb 20, 2015 | 7.720 | 7.750 | 7.580 | 7.580 | 1,141 | +0.01(+0.13%) |
Feb 19, 2015 | 7.550 | 7.630 | 7.549 | 7.570 | 800 | -0.00(-0.01%) |
Feb 17, 2015 | 7.570 | 7.570 | 7.570 | 7.570 | 100 | +0.02(+0.27%) |
Feb 13, 2015 | 7.510 | 7.550 | 7.550 | 7.550 | 200 | -0.04(-0.53%) |
Feb 12, 2015 | 7.510 | 7.600 | 7.310 | 7.590 | 3,780 | +0.03(+0.40%) |
Feb 11, 2015 | 7.630 | 7.720 | 7.530 | 7.559 | 3,812 | -0.10(-1.31%) |
Feb 10, 2015 | 7.520 | 7.660 | 7.520 | 7.660 | 5,049 | -0.04(-0.52%) |
Feb 09, 2015 | 7.520 | 7.730 | 7.520 | 7.700 | 3,730 | -0.16(-2.04%) |
Feb 06, 2015 | 7.840 | 7.860 | 7.840 | 7.860 | 949 | +0.11(+1.42%) |
Feb 05, 2015 | 7.849 | 7.850 | 7.750 | 7.750 | 1,063 | -0.05(-0.64%) |
Feb 04, 2015 | 7.650 | 8.150 | 7.620 | 7.800 | 2,222 | -0.20(-2.50%) |
Feb 03, 2015 | 7.710 | 8.000 | 7.600 | 8.000 | 5,964 | +0.26(+3.33%) |
Feb 02, 2015 | 7.742 | 7.742 | 7.742 | 7.742 | 202 | +0.23(+3.09%) |
Jan 28, 2015 | 7.510 | 7.510 | 7.510 | 7.510 | 100 | -0.41(-5.18%) |
Jan 27, 2015 | 7.850 | 7.920 | 7.850 | 7.920 | 796 | -0.73(-8.44%) |
Jan 26, 2015 | 8.300 | 8.670 | 8.270 | 8.650 | 970 | +0.75(+9.49%) |
Jan 23, 2015 | 7.900 | 8.670 | 7.900 | 7.900 | 500 | -0.45(-5.39%) |
Jan 22, 2015 | 8.360 | 8.360 | 8.350 | 8.350 | 825 | +0.05(+0.60%) |
Jan 21, 2015 | 7.540 | 8.450 | 7.540 | 8.300 | 1,271 | +0.35(+4.40%) |
Jan 15, 2015 | 7.950 | 7.950 | 7.950 | 7.950 | 2,300 | +0.35(+4.61%) |
Jan 14, 2015 | 7.490 | 7.630 | 7.490 | 7.600 | 1,610 | +0.39(+5.41%) |
Jan 12, 2015 | 7.730 | 7.210 | 7.210 | 7.210 | 5 | -0.74(-9.31%) |
Jan 09, 2015 | 7.900 | 7.950 | 7.500 | 7.950 | 3,800 | +0.61(+8.31%) |
Jan 08, 2015 | 7.710 | 7.940 | 7.160 | 7.340 | 10,900 | -0.37(-4.81%) |
Jan 06, 2015 | 7.750 | 7.710 | 7.710 | 7.710 | 1,400 | -0.34(-4.22%) |
Jan 05, 2015 | 7.750 | 8.200 | 7.090 | 8.050 | 17,053 | +0.30(+3.87%) |
Dec 31, 2014 | 7.100 | 7.750 | 7.750 | 7.750 | 500 | +0.38(+5.15%) |
Dec 30, 2014 | 7.380 | 7.410 | 7.370 | 7.370 | 1,393 | -0.18(-2.38%) |
Dec 29, 2014 | 7.060 | 7.750 | 7.060 | 7.550 | 7,616 | +0.54(+7.69%) |
Dec 23, 2014 | 7.150 | 7.011 | 7.011 | 7.011 | 800 | -0.45(-6.02%) |
Dec 22, 2014 | 7.500 | 7.520 | 7.430 | 7.460 | 2,653 | -0.17(-2.23%) |
Dec 19, 2014 | 7.600 | 7.640 | 7.600 | 7.630 | 875 | -0.10(-1.29%) |
Dec 18, 2014 | 7.730 | 7.730 | 7.730 | 7.730 | 1,152 | -0.08(-1.02%) |
Dec 17, 2014 | 7.800 | 7.950 | 7.800 | 7.810 | 3,642 | +0.27(+3.58%) |
Dec 16, 2014 | 7.500 | 7.540 | 7.260 | 7.540 | 3,001 | +0.04(+0.53%) |
Dec 12, 2014 | 7.450 | 7.500 | 7.500 | 7.500 | 400 | +0.49(+6.99%) |
Dec 11, 2014 | 7.010 | 7.010 | 7.010 | 7.010 | 525 | -0.64(-8.38%) |
Nov 24, 2014 | 7.990 | 7.651 | 7.651 | 7.651 | 1,300 | -0.10(-1.28%) |
Nov 21, 2014 | 7.750 | 7.800 | 7.750 | 7.750 | 504 | +0.00(+0.00%) |
Nov 18, 2014 | 7.750 | 7.750 | 7.750 | 7.750 | 900 | -0.25(-3.12%) |
Nov 14, 2014 | 8.000 | 8.000 | 8.000 | 8.000 | 400 | +0.24(+3.09%) |
Nov 13, 2014 | 7.800 | 7.800 | 7.760 | 7.760 | 900 | -0.04(-0.51%) |
Nov 12, 2014 | 7.800 | 7.800 | 7.800 | 7.800 | 100 | -0.10(-1.26%) |
Nov 11, 2014 | 7.900 | 7.900 | 7.900 | 7.900 | 298 | -0.00(-0.00%) |
Nov 10, 2014 | 8.400 | 8.400 | 7.900 | 7.900 | 1,101 | +0.15(+1.94%) |
Nov 06, 2014 | 8.250 | 7.750 | 7.750 | 7.750 | 101 | -0.50(-6.06%) |
Oct 30, 2014 | 8.250 | 8.250 | 8.250 | 8.250 | 500 | -0.33(-3.85%) |
Oct 27, 2014 | 8.580 | 8.580 | 8.580 | 8.580 | 200 | +0.08(+0.94%) |
Oct 17, 2014 | 8.500 | 8.500 | 8.500 | 8.500 | 47 | +0.01(+0.12%) |
Oct 10, 2014 | 8.490 | 8.490 | 8.490 | 8.490 | 51 | +0.00(+0.00%) |
Oct 09, 2014 | 8.490 | 8.490 | 8.490 | 8.490 | 582 | +0.64(+8.15%) |
Oct 03, 2014 | 7.850 | 7.850 | 7.850 | 7.850 | 600 | -0.02(-0.26%) |
Sep 29, 2014 | 7.870 | 7.870 | 7.870 | 7.870 | 500 | -0.09(-1.13%) |
Sep 25, 2014 | 7.960 | 7.960 | 7.960 | 7.960 | 200 | -0.14(-1.73%) |
Sep 24, 2014 | 7.920 | 8.150 | 7.920 | 8.100 | 2,750 | -0.04(-0.49%) |
Sep 23, 2014 | 8.140 | 8.140 | 8.140 | 8.140 | 238 | -0.13(-1.57%) |
Sep 22, 2014 | 8.030 | 8.270 | 8.020 | 8.270 | 1,754 | +0.37(+4.68%) |
Sep 19, 2014 | 7.920 | 8.180 | 7.920 | 7.900 | 3,169 | -0.05(-0.63%) |
Sep 18, 2014 | 7.990 | 7.990 | 7.900 | 7.950 | 817 | -0.59(-6.94%) |
Sep 17, 2014 | 7.850 | 8.543 | 7.850 | 8.543 | 2,140 | +0.42(+5.20%) |
Sep 16, 2014 | 7.900 | 8.220 | 7.900 | 8.120 | 2,499 | +0.05(+0.63%) |
Sep 15, 2014 | 7.920 | 8.270 | 7.880 | 8.070 | 6,706 | -0.05(-0.62%) |
Sep 12, 2014 | 8.120 | 8.120 | 8.120 | 8.120 | 241 | +0.05(+0.62%) |
Sep 11, 2014 | 8.070 | 8.070 | 8.070 | 8.070 | 100 | +0.16(+2.02%) |
Sep 09, 2014 | 7.860 | 7.910 | 7.910 | 7.910 | 400 | -0.20(-2.47%) |
Sep 08, 2014 | 8.110 | 8.110 | 8.110 | 8.110 | 437 | -0.03(-0.37%) |
Sep 05, 2014 | 8.020 | 8.150 | 8.020 | 8.140 | 792 | +0.15(+1.88%) |
Sep 02, 2014 | 8.000 | 7.990 | 7.990 | 7.990 | 800 | -0.02(-0.25%) |
Aug 28, 2014 | 8.000 | 8.010 | 8.010 | 8.010 | 2,400 | -0.02(-0.25%) |
Aug 27, 2014 | 7.942 | 8.070 | 7.942 | 8.030 | 5,855 | +0.03(+0.37%) |
Aug 26, 2014 | 8.110 | 8.110 | 7.940 | 8.000 | 1,300 | +0.19(+2.43%) |
Aug 25, 2014 | 8.150 | 8.246 | 7.760 | 7.810 | 8,180 | -0.23(-2.86%) |
Aug 22, 2014 | 8.110 | 8.350 | 8.110 | 8.040 | 5,285 | -0.03(-0.37%) |
Aug 21, 2014 | 8.230 | 8.600 | 8.060 | 8.070 | 5,356 | -0.13(-1.59%) |
Aug 20, 2014 | 8.300 | 8.300 | 8.060 | 8.200 | 4,402 | -0.04(-0.49%) |
Aug 19, 2014 | 8.640 | 8.800 | 8.240 | 8.240 | 16,359 | +0.20(+2.49%) |
Aug 18, 2014 | 8.280 | 8.280 | 7.750 | 8.040 | 7,267 | -0.31(-3.71%) |
Aug 15, 2014 | 8.340 | 8.350 | 8.320 | 8.350 | 1,154 | -0.08(-0.95%) |
Aug 14, 2014 | 8.000 | 8.706 | 7.980 | 8.430 | 12,497 | +0.66(+8.49%) |
Jul 30, 2014 | 7.830 | 7.770 | 7.770 | 7.770 | 1,200 | -0.13(-1.65%) |
Jul 29, 2014 | 7.857 | 7.900 | 7.750 | 7.900 | 501 | +0.12(+1.51%) |
Jul 16, 2014 | 7.780 | 7.782 | 7.782 | 7.782 | 100 | -0.73(-8.60%) |
Jul 15, 2014 | 8.515 | 8.515 | 8.515 | 8.515 | 300 | +0.21(+2.59%) |
Jul 10, 2014 | 8.330 | 8.300 | 8.300 | 8.300 | 1,200 | -0.20(-2.35%) |
Jul 09, 2014 | 8.510 | 8.520 | 8.500 | 8.500 | 700 | -0.16(-1.85%) |
Jul 08, 2014 | 8.310 | 8.914 | 8.280 | 8.660 | 2,521 | -0.37(-4.10%) |
Jul 07, 2014 | 7.000 | 9.550 | 7.000 | 9.030 | 2,030 | +1.24(+15.92%) |
Jul 03, 2014 | 7.810 | 7.790 | 7.790 | 7.790 | 1,000 | -0.35(-4.30%) |
Jul 02, 2014 | 8.200 | 8.200 | 8.140 | 8.140 | 2,809 | -0.01(-0.12%) |
Jul 01, 2014 | 8.150 | 8.150 | 8.150 | 8.150 | 292 | +0.10(+1.24%) |
Jun 30, 2014 | 8.050 | 8.050 | 8.050 | 8.050 | 125 | +0.05(+0.63%) |
Jun 27, 2014 | 7.930 | 8.000 | 7.930 | 8.000 | 790 | +0.00(+0.00%) |
Jun 26, 2014 | 8.000 | 8.000 | 8.000 | 8.000 | 261 | +0.19(+2.43%) |
Jun 25, 2014 | 8.040 | 8.040 | 7.810 | 7.810 | 3,446 | -0.23(-2.86%) |
Jun 24, 2014 | 8.350 | 8.350 | 8.040 | 8.040 | 1,304 | -0.51(-5.96%) |
Jun 23, 2014 | 8.590 | 8.590 | 8.550 | 8.550 | 814 | +0.04(+0.47%) |
Jun 20, 2014 | 8.550 | 8.550 | 8.510 | 8.510 | 1,066 | -0.39(-4.38%) |
Jun 16, 2014 | 8.900 | 8.900 | 8.900 | 8.900 | 3 | -0.19(-2.09%) |
Jun 09, 2014 | 9.090 | 9.090 | 9.090 | 9.090 | 1 | -0.02(-0.22%) |
Jun 03, 2014 | 9.110 | 9.110 | 9.110 | 9.110 | 0 | +0.00(+0.00%) |
Jun 02, 2014 | 8.850 | 9.170 | 8.850 | 9.110 | 1,569 | +0.26(+2.94%) |
May 29, 2014 | 8.850 | 8.850 | 8.850 | 8.850 | 0 | +0.00(+0.00%) |
May 22, 2014 | 9.750 | 8.850 | 8.850 | 8.850 | 500 | -0.96(-9.79%) |
May 12, 2014 | 9.810 | 9.810 | 9.810 | 9.810 | 0 | +0.06(+0.62%) |
May 09, 2014 | 9.790 | 9.790 | 9.750 | 9.750 | 1,000 | +0.00(+0.00%) |
May 06, 2014 | 9.750 | 9.750 | 9.750 | 9.750 | 58 | -0.10(-1.02%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.